Zhuhai Winbase International Chemical Tank Terminal Co.,Ltd (SHE:002492)
China · Delayed Price · Currency is CNY 9.07
+0.04 (0.44%)
Feb 27, 2026, 3:04 PM CST
SHE:002492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.08 | 9.11 | 8.88 | 9.07 | 9.07 | 0.44% | 9,435,115 |
| Feb 26, 2026 | 9.16 | 9.23 | 9.01 | 9.03 | 9.03 | -0.33% | 13,805,100 |
| Feb 25, 2026 | 9.69 | 9.99 | 9.00 | 9.06 | 9.06 | -6.02% | 32,858,810 |
| Feb 24, 2026 | 9.35 | 9.99 | 9.35 | 9.64 | 9.64 | 4.10% | 17,319,930 |
| Feb 13, 2026 | 9.35 | 9.41 | 9.20 | 9.26 | 9.26 | -0.43% | 9,319,500 |
| Feb 12, 2026 | 9.47 | 9.50 | 9.18 | 9.30 | 9.30 | -0.85% | 12,389,200 |
| Feb 11, 2026 | 9.18 | 9.49 | 9.14 | 9.38 | 9.38 | 1.30% | 16,389,000 |
| Feb 10, 2026 | 8.81 | 9.38 | 8.71 | 9.26 | 9.26 | 4.40% | 20,070,640 |
| Feb 9, 2026 | 8.79 | 8.87 | 8.60 | 8.87 | 8.87 | 2.42% | 9,284,300 |
| Feb 6, 2026 | 8.63 | 8.78 | 8.48 | 8.66 | 8.66 | -0.23% | 10,605,900 |
| Feb 5, 2026 | 8.56 | 9.26 | 8.53 | 8.68 | 8.68 | 0.93% | 20,663,100 |
| Feb 4, 2026 | 8.71 | 8.75 | 8.54 | 8.60 | 8.60 | -1.04% | 7,861,230 |
| Feb 3, 2026 | 8.95 | 8.95 | 8.53 | 8.69 | 8.69 | -1.47% | 12,087,480 |
| Feb 2, 2026 | 9.02 | 9.36 | 8.82 | 8.82 | 8.82 | -2.97% | 11,965,570 |
| Jan 30, 2026 | 9.12 | 9.21 | 8.88 | 9.09 | 9.09 | -0.44% | 14,231,650 |
| Jan 29, 2026 | 8.88 | 9.44 | 8.85 | 9.13 | 9.13 | 2.82% | 26,309,220 |
| Jan 28, 2026 | 9.08 | 9.16 | 8.81 | 8.88 | 8.88 | -2.84% | 22,880,280 |
| Jan 27, 2026 | 8.38 | 9.15 | 8.35 | 9.14 | 9.14 | 5.91% | 41,382,280 |
| Jan 26, 2026 | 8.84 | 9.06 | 8.34 | 8.63 | 8.63 | -4.43% | 32,480,442 |
| Jan 23, 2026 | 8.28 | 9.03 | 8.28 | 9.03 | 9.03 | 9.99% | 18,133,430 |
| Jan 22, 2026 | 8.01 | 8.25 | 7.95 | 8.21 | 8.21 | 2.63% | 14,769,500 |
| Jan 21, 2026 | 7.80 | 8.03 | 7.71 | 8.00 | 8.00 | 2.04% | 11,015,650 |
| Jan 20, 2026 | 7.91 | 7.96 | 7.74 | 7.84 | 7.84 | -1.38% | 8,391,250 |
| Jan 19, 2026 | 7.96 | 8.18 | 7.85 | 7.95 | 7.95 | 0.51% | 9,939,302 |
| Jan 16, 2026 | 7.97 | 7.98 | 7.79 | 7.91 | 7.91 | -0.38% | 8,804,904 |
| Jan 15, 2026 | 7.97 | 8.03 | 7.89 | 7.94 | 7.94 | -0.75% | 8,068,900 |
| Jan 14, 2026 | 8.09 | 8.14 | 7.85 | 8.00 | 8.00 | -1.36% | 15,002,236 |
| Jan 13, 2026 | 8.25 | 8.33 | 8.05 | 8.11 | 8.11 | -1.70% | 13,723,700 |
| Jan 12, 2026 | 8.47 | 8.51 | 8.16 | 8.25 | 8.25 | -2.37% | 15,746,000 |
| Jan 9, 2026 | 8.66 | 8.66 | 8.24 | 8.45 | 8.45 | -2.09% | 14,997,560 |
| Jan 8, 2026 | 8.60 | 8.77 | 8.56 | 8.63 | 8.63 | - | 10,631,450 |
| Jan 7, 2026 | 8.75 | 8.78 | 8.48 | 8.63 | 8.63 | -1.71% | 14,336,330 |
| Jan 6, 2026 | 8.79 | 9.09 | 8.71 | 8.78 | 8.78 | -0.23% | 13,042,660 |
| Jan 5, 2026 | 8.86 | 9.10 | 8.71 | 8.80 | 8.80 | 0.69% | 20,089,110 |
| Dec 31, 2025 | 8.16 | 8.80 | 8.16 | 8.74 | 8.74 | 7.37% | 28,208,930 |
| Dec 30, 2025 | 8.09 | 8.32 | 7.96 | 8.14 | 8.14 | 0.62% | 11,410,330 |
| Dec 29, 2025 | 8.17 | 8.22 | 7.89 | 8.09 | 8.09 | -0.98% | 11,577,950 |
| Dec 26, 2025 | 7.98 | 8.30 | 7.88 | 8.17 | 8.17 | 2.25% | 17,213,000 |
| Dec 25, 2025 | 7.70 | 8.39 | 7.67 | 7.99 | 7.99 | 4.31% | 18,198,550 |
| Dec 24, 2025 | 7.50 | 7.76 | 7.34 | 7.66 | 7.66 | 2.68% | 11,229,100 |
| Dec 23, 2025 | 7.68 | 7.75 | 7.45 | 7.46 | 7.46 | -2.86% | 9,863,100 |
| Dec 22, 2025 | 7.54 | 7.81 | 7.37 | 7.68 | 7.68 | 1.72% | 15,520,050 |
| Dec 19, 2025 | 7.88 | 7.88 | 7.52 | 7.55 | 7.55 | -4.43% | 19,003,200 |
| Dec 18, 2025 | 7.83 | 8.02 | 7.79 | 7.90 | 7.90 | 0.51% | 7,059,000 |
| Dec 17, 2025 | 7.93 | 8.02 | 7.65 | 7.86 | 7.86 | -1.01% | 8,479,700 |
| Dec 16, 2025 | 7.89 | 8.03 | 7.75 | 7.94 | 7.94 | -0.13% | 9,366,300 |
| Dec 15, 2025 | 8.00 | 8.10 | 7.85 | 7.95 | 7.95 | -0.38% | 7,584,300 |
| Dec 12, 2025 | 8.12 | 8.43 | 7.95 | 7.98 | 7.98 | -1.48% | 12,396,800 |
| Dec 11, 2025 | 8.42 | 8.44 | 8.05 | 8.10 | 8.10 | -3.23% | 13,586,040 |
| Dec 10, 2025 | 8.41 | 8.46 | 8.25 | 8.37 | 8.37 | 0.12% | 13,650,400 |